Scandinavian Real Heart AB HEART
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 18,200,00 (%0,00)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 18,20 | %0,00 | SEK 18,15 | SEK 18,20 | SEK 17,25 | 10,42K |
| 2026-09-30 | SEK 18,20 | +%2,54 | SEK 17,60 | SEK 18,20 | SEK 16,90 | 7,61K |
| 2026-09-29 | SEK 17,75 | +%2,60 | SEK 18,80 | SEK 18,80 | SEK 17,00 | 6,11K |
| 2026-09-28 | SEK 17,30 | -%3,35 | SEK 17,05 | SEK 18,20 | SEK 17,00 | 8,26K |
| 2026-09-25 | SEK 17,90 | -%0,28 | SEK 17,95 | SEK 17,95 | SEK 17,10 | 1,35K |
| 2026-09-24 | SEK 17,95 | -%2,45 | SEK 18,40 | SEK 18,80 | SEK 17,00 | 422 |
| 2026-09-23 | SEK 18,40 | -%2,13 | SEK 18,95 | SEK 19,15 | SEK 17,05 | 7,49K |
| 2026-09-22 | SEK 18,80 | +%15,69 | SEK 16,20 | SEK 19,00 | SEK 16,20 | 12,13K |
| 2026-09-21 | SEK 16,25 | -%9,72 | SEK 18,00 | SEK 19,25 | SEK 16,25 | 4,73K |
| 2026-09-18 | SEK 18,00 | +%5,57 | SEK 17,55 | SEK 18,00 | SEK 17,25 | 4,70K |
| 2026-09-17 | SEK 17,05 | -%3,67 | SEK 17,75 | SEK 17,80 | SEK 16,65 | 8,20K |
| 2026-09-16 | SEK 17,70 | +%5,36 | SEK 16,95 | SEK 18,40 | SEK 16,95 | 4,19K |
| 2026-09-15 | SEK 16,80 | -%1,18 | SEK 17,05 | SEK 18,00 | SEK 16,55 | 8,06K |
| 2026-09-14 | SEK 17,00 | -%4,49 | SEK 17,45 | SEK 17,75 | SEK 16,00 | 8,11K |
| 2026-09-11 | SEK 17,80 | -%2,20 | SEK 17,60 | SEK 17,85 | SEK 17,00 | 8,23K |
| 2026-09-10 | SEK 18,20 | -%0,27 | SEK 18,00 | SEK 18,40 | SEK 17,50 | 1,24K |
| 2026-09-09 | SEK 18,25 | -%1,88 | SEK 18,00 | SEK 18,45 | SEK 17,55 | 949 |
| 2026-09-08 | SEK 18,60 | -%1,85 | SEK 17,85 | SEK 18,80 | SEK 17,80 | 1,48K |
| 2026-09-07 | SEK 18,95 | +%3,84 | SEK 18,35 | SEK 19,55 | SEK 17,65 | 4,51K |
| 2026-09-04 | SEK 18,25 | +%0,83 | SEK 18,10 | SEK 18,25 | SEK 18,10 | 86 |
| 2026-09-03 | SEK 18,10 | +%0,56 | SEK 18,00 | SEK 18,30 | SEK 17,55 | 1,00K |
| 2026-09-02 | SEK 18,00 | +%0,56 | SEK 17,85 | SEK 18,00 | SEK 17,30 | 6,42K |
| 2026-09-01 | SEK 17,90 | -%5,54 | SEK 18,10 | SEK 18,55 | SEK 17,60 | 8,47K |
| 2026-08-31 | SEK 18,95 | +%1,61 | SEK 18,75 | SEK 19,15 | SEK 17,65 | 2,87K |
| 2026-08-28 | SEK 18,65 | +%0,81 | SEK 19,15 | SEK 19,15 | SEK 17,80 | 3,27K |
| 2026-08-27 | SEK 18,50 | -%2,89 | SEK 19,00 | SEK 19,20 | SEK 17,95 | 4,06K |
| 2026-08-26 | SEK 19,05 | +%1,87 | SEK 18,75 | SEK 19,40 | SEK 18,70 | 3,97K |
| 2026-08-25 | SEK 18,70 | %0,00 | SEK 19,30 | SEK 19,35 | SEK 18,70 | 3,52K |
| 2026-08-24 | SEK 18,70 | -%0,27 | SEK 18,70 | SEK 19,75 | SEK 18,55 | 555 |
| 2026-08-21 | SEK 18,75 | +%0,27 | SEK 18,95 | SEK 18,95 | SEK 18,50 | 1,15K |
| 2026-08-20 | SEK 18,70 | -%1,84 | SEK 19,20 | SEK 20,00 | SEK 18,50 | 7,62K |
| 2026-08-19 | SEK 19,05 | +%1,33 | SEK 18,80 | SEK 19,05 | SEK 18,80 | 3,24K |
| 2026-08-18 | SEK 18,80 | -%0,53 | SEK 19,00 | SEK 19,00 | SEK 18,20 | 576 |
| 2026-08-17 | SEK 18,90 | -%0,53 | SEK 19,05 | SEK 19,85 | SEK 18,55 | 1,01K |
| 2026-08-14 | SEK 19,00 | -%2,06 | SEK 19,40 | SEK 19,50 | SEK 18,55 | 1,01K |
| 2026-08-13 | SEK 19,40 | +%0,52 | SEK 19,50 | SEK 19,50 | SEK 18,55 | 2,09K |
| 2026-08-12 | SEK 19,30 | -%1,28 | SEK 19,45 | SEK 19,95 | SEK 18,60 | 4,36K |
| 2026-08-11 | SEK 19,55 | -%1,76 | SEK 19,85 | SEK 20,30 | SEK 19,25 | 1,88K |
| 2026-08-10 | SEK 19,90 | -%1,00 | SEK 20,40 | SEK 20,40 | SEK 19,30 | 727 |
| 2026-08-07 | SEK 20,10 | +%3,08 | SEK 19,45 | SEK 20,80 | SEK 19,20 | 987 |
| 2026-08-06 | SEK 19,50 | -%2,50 | SEK 19,65 | SEK 20,70 | SEK 19,40 | 3,26K |
| 2026-08-05 | SEK 20,00 | +%1,01 | SEK 20,30 | SEK 21,60 | SEK 19,50 | 4,25K |
| 2026-08-04 | SEK 19,80 | -%0,75 | SEK 19,40 | SEK 21,80 | SEK 19,40 | 2,97K |
| 2026-08-03 | SEK 19,95 | +%2,31 | SEK 19,50 | SEK 20,20 | SEK 19,50 | 134 |
| 2026-07-31 | SEK 19,50 | -%3,47 | SEK 19,15 | SEK 20,10 | SEK 19,15 | 2,61K |
| 2026-07-30 | SEK 20,20 | +%3,86 | SEK 19,35 | SEK 20,20 | SEK 19,35 | 1,87K |
| 2026-07-29 | SEK 19,45 | +%0,78 | SEK 19,30 | SEK 19,50 | SEK 18,80 | 1,22K |
| 2026-07-28 | SEK 19,30 | +%1,58 | SEK 19,35 | SEK 19,35 | SEK 18,85 | 1,82K |
| 2026-07-27 | SEK 19,00 | +%1,60 | SEK 19,00 | SEK 19,05 | SEK 18,45 | 6,07K |
| 2026-07-24 | SEK 18,70 | -%2,35 | SEK 19,15 | SEK 20,30 | SEK 18,65 | 1,46K |
| 2026-07-23 | SEK 19,15 | +%1,32 | SEK 19,30 | SEK 19,30 | SEK 18,20 | 952 |
| 2026-07-22 | SEK 18,90 | -%3,32 | SEK 19,45 | SEK 19,45 | SEK 18,90 | 325 |
| 2026-07-21 | SEK 19,55 | +%4,27 | SEK 19,00 | SEK 19,80 | SEK 19,00 | 214 |
| 2026-07-20 | SEK 18,75 | +%0,81 | SEK 19,05 | SEK 19,95 | SEK 17,80 | 6,86K |
| 2026-07-17 | SEK 18,60 | -%6,53 | SEK 19,65 | SEK 19,85 | SEK 18,60 | 2,65K |
| 2026-07-16 | SEK 19,90 | %0,00 | SEK 20,10 | SEK 20,20 | SEK 19,20 | 2,47K |
| 2026-07-15 | SEK 19,90 | -%2,93 | SEK 19,55 | SEK 20,30 | SEK 19,45 | 1,75K |
| 2026-07-14 | SEK 20,50 | +%7,61 | SEK 19,05 | SEK 20,50 | SEK 19,00 | 302 |
| 2026-07-13 | SEK 19,05 | -%4,27 | SEK 19,90 | SEK 19,90 | SEK 19,00 | 4,83K |
| 2026-07-10 | SEK 19,90 | +%0,76 | SEK 19,80 | SEK 20,30 | SEK 19,45 | 706 |
| 2026-07-09 | SEK 19,75 | -%2,23 | SEK 19,50 | SEK 20,80 | SEK 19,50 | 5,38K |
| 2026-07-08 | SEK 20,20 | -%0,49 | SEK 20,20 | SEK 20,30 | SEK 19,00 | 4,59K |
| 2026-07-07 | SEK 20,30 | -%1,46 | SEK 20,50 | SEK 22,80 | SEK 20,30 | 3,55K |
| 2026-07-06 | SEK 20,60 | -%4,63 | SEK 21,30 | SEK 21,50 | SEK 20,50 | 8,38K |
| 2026-07-03 | SEK 21,60 | -%1,37 | SEK 21,60 | SEK 22,20 | SEK 21,50 | 2,03K |
| 2026-07-02 | SEK 21,90 | -%2,23 | SEK 21,80 | SEK 22,60 | SEK 21,70 | 4,94K |
| 2026-07-01 | SEK 22,40 | +%1,36 | SEK 22,00 | SEK 22,50 | SEK 21,20 | 1,72K |
| 2026-06-30 | SEK 22,10 | +%0,45 | SEK 22,00 | SEK 22,80 | SEK 21,00 | 6,82K |
| 2026-06-29 | SEK 22,00 | -%3,08 | SEK 23,00 | SEK 23,00 | SEK 21,50 | 7,05K |
| 2026-06-26 | SEK 22,70 | -%0,44 | SEK 22,80 | SEK 22,80 | SEK 21,70 | 2,99K |
| 2026-06-25 | SEK 22,80 | -%0,44 | SEK 23,00 | SEK 23,10 | SEK 22,30 | 2,99K |
| 2026-06-24 | SEK 22,90 | %0,00 | SEK 22,90 | SEK 23,10 | SEK 22,20 | 3,08K |
| 2026-06-23 | SEK 22,90 | -%0,43 | SEK 22,90 | SEK 23,50 | SEK 22,00 | 4,48K |
| 2026-06-22 | SEK 23,00 | -%0,86 | SEK 23,10 | SEK 23,20 | SEK 22,20 | 3,27K |
| 2026-06-18 | SEK 23,20 | +%1,75 | SEK 22,30 | SEK 23,40 | SEK 20,20 | 20,70K |
| 2026-06-17 | SEK 22,80 | +%2,70 | SEK 22,00 | SEK 23,40 | SEK 22,00 | 5,97K |
| 2026-06-16 | SEK 22,20 | -%1,33 | SEK 23,40 | SEK 23,50 | SEK 21,80 | 11,84K |
| 2026-06-15 | SEK 22,50 | +%0,90 | SEK 21,80 | SEK 22,80 | SEK 21,80 | 13,28K |
| 2026-06-12 | SEK 22,30 | +%1,83 | SEK 22,90 | SEK 22,90 | SEK 21,70 | 11,16K |
| 2026-06-11 | SEK 21,90 | -%5,19 | SEK 23,00 | SEK 23,20 | SEK 20,90 | 8,58K |
| 2026-06-10 | SEK 23,10 | -%1,70 | SEK 23,30 | SEK 23,50 | SEK 20,00 | 28,14K |
| 2026-06-09 | SEK 23,50 | +%7,31 | SEK 22,10 | SEK 23,70 | SEK 22,10 | 19,03K |
| 2026-06-08 | SEK 21,90 | +%3,30 | SEK 21,40 | SEK 21,90 | SEK 19,35 | 15,22K |
| 2026-06-05 | SEK 21,20 | +%0,95 | SEK 20,80 | SEK 21,50 | SEK 19,90 | 3,62K |
| 2026-06-04 | SEK 21,00 | +%3,45 | SEK 20,30 | SEK 22,00 | SEK 19,60 | 7,32K |
| 2026-06-03 | SEK 20,30 | -%3,33 | SEK 20,50 | SEK 21,20 | SEK 19,70 | 5,68K |
| 2026-06-02 | SEK 21,00 | %0,00 | SEK 20,90 | SEK 21,60 | SEK 20,10 | 9,49K |
| 2026-06-01 | SEK 21,00 | +%5,00 | SEK 20,00 | SEK 21,00 | SEK 18,55 | 25,03K |
| 2026-05-29 | SEK 20,00 | -%4,31 | SEK 19,95 | SEK 20,60 | SEK 18,60 | 24,69K |
| 2026-05-28 | SEK 20,90 | +%16,11 | SEK 18,75 | SEK 21,90 | SEK 18,70 | 66,22K |